Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.78	51.31	50.41	50.48	8,501,546	-0.24(-0.48%)
May 30, 2007	48.81	50.73	48.64	50.72	9,686,640	+1.79(+3.65%)
May 29, 2007	48.70	49.05	48.34	48.93	3,881,151	+0.16(+0.33%)
May 25, 2007	48.80	49.11	48.33	48.77	3,724,433	+0.29(+0.59%)
May 24, 2007	49.01	49.70	48.16	48.48	4,828,042	-0.53(-1.07%)
May 23, 2007	49.10	49.79	48.96	49.01	4,466,819	+0.00(+0.00%)
May 22, 2007	49.32	49.56	48.95	49.01	4,204,460	-0.19(-0.39%)
May 21, 2007	48.88	49.63	48.48	49.20	6,457,934	+0.58(+1.18%)
May 18, 2007	47.58	48.78	47.58	48.63	5,665,338	+0.91(+1.90%)
May 17, 2007	46.85	48.08	46.74	47.72	6,152,081	+0.87(+1.85%)
May 16, 2007	46.01	46.85	45.96	46.85	6,038,572	+0.84(+1.83%)
May 15, 2007	45.39	46.44	45.39	46.01	4,567,603	-0.19(-0.42%)
May 14, 2007	46.21	46.72	45.96	46.20	3,801,643	-0.01(-0.03%)
May 11, 2007	46.01	46.48	45.76	46.21	3,822,520	+0.61(+1.34%)
May 10, 2007	46.18	46.43	45.49	45.60	4,468,739	-0.71(-1.54%)
May 09, 2007	46.56	46.59	45.86	46.31	3,443,018	-0.21(-0.44%)
May 08, 2007	46.96	46.93	46.03	46.52	3,968,977	-0.44(-0.93%)
May 07, 2007	46.95	47.14	46.49	46.96	4,081,326	+0.01(+0.01%)
May 04, 2007	46.73	47.50	46.61	46.95	4,870,338	+0.23(+0.50%)
May 03, 2007	46.32	46.94	46.14	46.72	5,794,611	+0.40(+0.86%)
May 02, 2007	45.81	46.56	45.31	46.32	5,003,669	+0.51(+1.11%)
May 01, 2007	45.26	45.99	44.80	45.81	6,526,269	+0.49(+1.09%)
Apr 30, 2007	45.83	46.43	45.32	45.32	5,495,242	-0.64(-1.40%)
Apr 27, 2007	46.04	46.51	45.90	45.96	8,422,519	-0.56(-1.20%)
Apr 26, 2007	47.64	47.64	46.32	46.52	8,491,682	-1.24(-2.59%)
Apr 25, 2007	47.50	48.09	47.32	47.76	6,270,976	+0.76(+1.62%)
Apr 24, 2007	47.14	47.33	46.87	46.99	3,884,048	+0.06(+0.12%)
Apr 23, 2007	46.94	47.35	46.73	46.94	3,830,875	+0.01(+0.01%)
Apr 20, 2007	46.34	46.93	46.34	46.93	5,587,240	+0.66(+1.42%)
Apr 19, 2007	46.49	46.49	46.03	46.28	4,707,944	-0.48(-1.03%)
Apr 18, 2007	46.49	47.00	46.33	46.76	4,592,526	+0.02(+0.05%)
Apr 17, 2007	46.82	47.04	46.44	46.73	6,115,060	+0.03(+0.05%)
Apr 16, 2007	46.91	46.98	46.08	46.71	4,493,680	-0.25(-0.53%)
Apr 13, 2007	46.66	47.04	46.33	46.96	5,072,324	+0.30(+0.64%)
Apr 12, 2007	45.76	46.79	45.69	46.66	6,205,965	+1.09(+2.40%)
Apr 11, 2007	45.70	45.88	45.37	45.56	4,271,291	-0.13(-0.29%)
Apr 10, 2007	45.10	45.76	45.07	45.69	3,444,365	+0.57(+1.26%)
Apr 09, 2007	45.07	45.46	44.77	45.13	3,519,639	+0.06(+0.14%)
Apr 05, 2007	44.88	45.17	44.71	45.06	3,803,243	+0.18(+0.40%)
Apr 04, 2007	44.68	44.97	44.34	44.88	4,964,578	-0.02(-0.06%)
Apr 03, 2007	44.54	44.99	44.09	44.91	4,973,300	+0.36(+0.81%)
Apr 02, 2007	44.16	44.78	44.13	44.54	5,963,736	+0.35(+0.79%)
Mar 30, 2007	44.69	44.69	44.08	44.19	5,305,212	-0.50(-1.12%)
Mar 29, 2007	43.99	44.77	43.82	44.69	8,185,308	+0.89(+2.03%)
Mar 28, 2007	44.19	44.26	43.53	43.81	5,971,383	+0.02(+0.04%)
Mar 27, 2007	43.64	43.94	43.54	43.79	4,179,024	-0.15(-0.34%)
Mar 26, 2007	44.16	44.32	43.76	43.94	6,726,800	+0.16(+0.37%)
Mar 23, 2007	43.96	44.01	43.36	43.78	5,125,596	-0.23(-0.53%)
Mar 22, 2007	43.83	44.26	43.61	44.01	5,821,039	+0.53(+1.21%)
Mar 21, 2007	43.44	43.79	42.96	43.48	5,625,965	+0.41(+0.94%)
Mar 20, 2007	42.72	43.09	42.40	43.08	4,545,207	+0.38(+0.88%)
Mar 19, 2007	42.41	42.86	42.29	42.70	3,503,405	+0.63(+1.49%)
Mar 16, 2007	42.34	42.87	41.91	42.08	5,064,645	-0.27(-0.63%)
Mar 15, 2007	42.63	42.82	42.27	42.34	3,903,547	-0.41(-0.96%)
Mar 14, 2007	41.99	42.76	41.60	42.76	5,937,822	+0.78(+1.85%)
Mar 13, 2007	42.44	43.09	41.89	41.98	4,920,028	-0.46(-1.08%)
Mar 12, 2007	42.03	42.59	41.96	42.44	3,716,753	-0.30(-0.70%)
Mar 09, 2007	42.96	43.19	42.61	42.74	3,911,874	+0.12(+0.28%)
Mar 08, 2007	43.26	43.38	42.46	42.62	5,503,456	-0.28(-0.66%)
Mar 07, 2007	42.33	43.84	42.30	42.90	7,362,685	+0.39(+0.93%)
Mar 06, 2007	42.35	42.66	42.11	42.51	5,373,077	+0.59(+1.40%)
Mar 05, 2007	41.49	42.41	41.34	41.92	6,475,784	-0.09(-0.22%)
Mar 02, 2007	42.81	42.96	41.89	42.01	4,413,227	-0.79(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.